6,021.00
+30(+0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 6,027 | 6,021 | 6,021 | 6,045 | 5,980 | 1.01M |
| December 29, 2025 | 6,020 | 5,991 | 5,991 | 6,038 | 5,944 | 777,200 |
| December 26, 2025 | 6,043 | 6,009 | 6,009 | 6,056 | 6,009 | 589,300 |
| December 25, 2025 | 6,035 | 5,995 | 5,995 | 6,035 | 5,976 | 407,500 |
| December 24, 2025 | 6,099 | 5,990 | 5,990 | 6,099 | 5,983 | 728,100 |
| December 23, 2025 | 6,045 | 6,064 | 6,064 | 6,078 | 6,019 | 693,500 |
| December 22, 2025 | 6,134 | 6,041 | 6,041 | 6,215 | 5,967 | 1.17M |
| December 19, 2025 | 6,165 | 6,179 | 6,179 | 6,250 | 6,150 | 2.08M |
| December 18, 2025 | 6,020 | 6,119 | 6,119 | 6,157 | 6,011 | 1.14M |
| December 17, 2025 | 6,114 | 6,053 | 6,053 | 6,114 | 5,957 | 1.3M |
| December 16, 2025 | 6,169 | 6,117 | 6,117 | 6,179 | 6,102 | 1.1M |
| December 15, 2025 | 6,210 | 6,231 | 6,231 | 6,259 | 6,145 | 708,600 |
| December 12, 2025 | 6,174 | 6,175 | 6,175 | 6,235 | 6,144 | 1.29M |
| December 11, 2025 | 6,186 | 6,162 | 6,162 | 6,206 | 6,096 | 898,100 |
| December 10, 2025 | 6,156 | 6,160 | 6,160 | 6,199 | 6,143 | 672,000 |
| December 09, 2025 | 6,192 | 6,175 | 6,175 | 6,198 | 6,136 | 842,600 |
| December 08, 2025 | 6,062 | 6,182 | 6,182 | 6,184 | 6,045 | 1.25M |
| December 05, 2025 | 6,162 | 6,039 | 6,039 | 6,183 | 6,030 | 1.23M |
| December 04, 2025 | 6,242 | 6,212 | 6,212 | 6,254 | 6,192 | 1.22M |
| December 03, 2025 | 6,282 | 6,267 | 6,267 | 6,326 | 6,255 | 833,400 |
| December 02, 2025 | 6,380 | 6,351 | 6,351 | 6,386 | 6,280 | 996,900 |
| December 01, 2025 | 6,230 | 6,285 | 6,285 | 6,307 | 6,172 | 987,200 |
| November 28, 2025 | 6,280 | 6,234 | 6,234 | 6,295 | 6,215 | 859,900 |
| November 27, 2025 | 6,350 | 6,287 | 6,287 | 6,373 | 6,259 | 877,700 |
| November 26, 2025 | 6,405 | 6,360 | 6,360 | 6,426 | 6,323 | 1.26M |
| November 25, 2025 | 6,460 | 6,305 | 6,305 | 6,476 | 6,297 | 1.46M |
| November 21, 2025 | 6,217 | 6,399 | 6,399 | 6,434 | 6,179 | 2.25M |
| November 20, 2025 | 6,108 | 6,152 | 6,152 | 6,220 | 6,070 | 1.28M |
| November 19, 2025 | 6,023 | 6,055 | 6,055 | 6,129 | 6,008 | 1.56M |
| November 18, 2025 | 6,242 | 6,064 | 6,064 | 6,269 | 6,016 | 1.62M |
| November 17, 2025 | 6,303 | 6,327 | 6,327 | 6,369 | 6,278 | 1.01M |
| November 14, 2025 | 6,261 | 6,330 | 6,330 | 6,365 | 6,207 | 1.68M |
| November 13, 2025 | 6,179 | 6,224 | 6,224 | 6,273 | 6,142 | 1.23M |
| November 12, 2025 | 6,250 | 6,195 | 6,195 | 6,468 | 6,148 | 2.6M |
| November 11, 2025 | 6,180 | 6,178 | 6,178 | 6,232 | 6,129 | 2.05M |
| November 10, 2025 | 6,000 | 6,159 | 6,159 | 6,169 | 5,941 | 2.12M |
| November 07, 2025 | 6,112 | 6,003 | 6,003 | 6,112 | 5,898 | 2.73M |
| November 06, 2025 | 5,618 | 5,712 | 5,712 | 5,715 | 5,581 | 2.13M |
| November 05, 2025 | 5,618 | 5,712 | 5,712 | 5,715 | 5,581 | 2.96M |
| November 04, 2025 | 5,566 | 5,566 | 5,566 | 5,668 | 5,467 | 7.9M |
| October 31, 2025 | 5,828 | 6,030 | 6,030 | 6,117 | 5,741 | 4.71M |
| October 30, 2025 | 5,700 | 5,704 | 5,704 | 5,742 | 5,653 | 6.56M |
| October 29, 2025 | 5,592 | 5,701 | 5,701 | 5,731 | 5,471 | 2.69M |
| October 28, 2025 | 5,868 | 5,745 | 5,745 | 5,868 | 5,721 | 1.26M |
| October 27, 2025 | 5,853 | 5,888 | 5,888 | 5,945 | 5,826 | 1.25M |
| October 24, 2025 | 5,758 | 5,797 | 5,797 | 5,842 | 5,714 | 1.11M |
| October 23, 2025 | 5,819 | 5,793 | 5,793 | 5,846 | 5,742 | 1.24M |
| October 22, 2025 | 5,740 | 5,809 | 5,809 | 5,864 | 5,739 | 1.7M |
| October 21, 2025 | 5,548 | 5,693 | 5,693 | 5,726 | 5,525 | 1.62M |
| October 20, 2025 | 5,506 | 5,545 | 5,545 | 5,577 | 5,490 | 1.65M |
| October 17, 2025 | 5,528 | 5,452 | 5,452 | 5,534 | 5,452 | 1.24M |
| October 16, 2025 | 5,536 | 5,519 | 5,519 | 5,551 | 5,474 | 1.27M |
| October 15, 2025 | 5,500 | 5,495 | 5,495 | 5,548 | 5,470 | 1.77M |
| October 14, 2025 | 5,515 | 5,519 | 5,519 | 5,615 | 5,446 | 1.82M |
| October 10, 2025 | 5,723 | 5,715 | 5,715 | 5,787 | 5,715 | 1.77M |
| October 09, 2025 | 5,782 | 5,785 | 5,785 | 5,799 | 5,711 | 1.17M |
| October 08, 2025 | 5,700 | 5,795 | 5,795 | 5,855 | 5,700 | 1.54M |
| October 07, 2025 | 5,850 | 5,748 | 5,748 | 5,879 | 5,726 | 1.28M |
| October 06, 2025 | 5,804 | 5,815 | 5,815 | 5,873 | 5,730 | 1.42M |
| October 03, 2025 | 5,567 | 5,605 | 5,605 | 5,623 | 5,533 | 844,800 |